Teo Seng Capital Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.880	0.910	0.870	0.900	0.371	1,161,075
2022-05-05	0.885	0.885	0.865	0.885	0.365	285,600
2022-04-29	0.885	0.885	0.875	0.885	0.365	203,594
2022-04-28	0.870	0.895	0.870	0.890	0.367	763,833
2022-04-27	0.870	0.875	0.865	0.870	0.359	360,299
2022-04-26	0.855	0.870	0.850	0.870	0.359	654,627
2022-04-25	0.870	0.875	0.860	0.865	0.357	655,642
2022-04-22	0.870	0.885	0.855	0.885	0.365	2,284,191
2022-04-21	0.840	0.865	0.840	0.865	0.357	1,871,523
2022-04-20	0.840	0.840	0.830	0.830	0.342	137,218
2022-04-18	0.820	0.840	0.820	0.840	0.346	26,794
2022-04-15	0.830	0.840	0.815	0.820	0.338	373,493
2022-04-14	0.845	0.845	0.830	0.830	0.342	106,567
2022-04-13	0.835	0.845	0.835	0.845	0.348	1,259,320
2022-04-12	0.825	0.825	0.820	0.820	0.338	140,060
2022-04-11	0.845	0.845	0.825	0.825	0.340	398,257
2022-04-08	0.815	0.840	0.815	0.840	0.346	722,018
2022-04-07	0.810	0.820	0.810	0.815	0.336	68,406
2022-04-06	0.830	0.830	0.800	0.800	0.330	134,173
2022-04-05	0.795	0.825	0.795	0.815	0.336	345,887
2022-04-04	0.780	0.795	0.780	0.795	0.328	124,024
2022-04-01	0.780	0.780	0.780	0.780	0.322	3,857
2022-03-31	0.780	0.780	0.780	0.780	0.322	54,806
2022-03-30	0.770	0.775	0.750	0.775	0.320	75,104
2022-03-29	0.775	0.775	0.775	0.775	0.320	20,299
2022-03-28	0.775	0.775	0.775	0.775	0.320	8,119
2022-03-25	0.780	0.790	0.780	0.780	0.322	36,537
2022-03-24	0.780	0.785	0.780	0.780	0.322	73,887
2022-03-23	0.795	0.800	0.795	0.795	0.328	81,194
2022-03-22	0.790	0.790	0.790	0.790	0.326	26,997
2022-03-21	0.795	0.800	0.785	0.785	0.324	211,105
2022-03-18	0.750	0.785	0.750	0.785	0.324	148,585
2022-03-17	0.750	0.750	0.750	0.750	0.309	9,540
2022-03-16	0.755	0.760	0.755	0.755	0.311	118,340
2022-03-15	0.740	0.755	0.735	0.755	0.311	204,000
2022-03-14	0.740	0.775	0.735	0.775	0.320	290,269
2022-03-11	0.750	0.750	0.740	0.750	0.309	79,164
2022-03-10	0.750	0.750	0.750	0.750	0.309	87,284
2022-03-09	0.730	0.755	0.730	0.750	0.309	224,502
2022-03-08	0.735	0.745	0.700	0.725	0.299	453,672
2022-03-07	0.760	0.760	0.740	0.745	0.307	716,943
2022-03-04	0.780	0.780	0.755	0.780	0.322	514,567
2022-03-03	0.795	0.795	0.755	0.770	0.318	1,266,221
2022-03-02	0.805	0.805	0.795	0.795	0.328	575,057
2022-03-01	0.810	0.820	0.805	0.820	0.338	215,773
2022-02-28	0.830	0.840	0.815	0.815	0.336	865,731
2022-02-25	0.805	0.830	0.800	0.825	0.340	451,033
2022-02-24	0.860	0.860	0.795	0.810	0.334	1,742,627
2022-02-23	0.860	0.860	0.855	0.860	0.355	385,875
2022-02-22	0.870	0.870	0.855	0.870	0.359	1,065,266
2022-02-21	0.850	0.880	0.850	0.870	0.359	2,480,478
2022-02-18	0.860	0.860	0.840	0.850	0.351	1,823,618
2022-02-17	0.850	0.865	0.830	0.860	0.355	7,817,159
2022-02-16	0.810	0.810	0.800	0.800	0.330	558,006
2022-02-15	0.810	0.810	0.800	0.805	0.332	241,552
2022-02-14	0.810	0.810	0.800	0.800	0.330	282,149
2022-02-11	0.800	0.815	0.800	0.810	0.334	641,230
2022-02-10	0.810	0.825	0.805	0.805	0.332	1,281,039
2022-02-09	0.785	0.790	0.785	0.790	0.326	203,391
2022-02-08	0.795	0.795	0.785	0.785	0.324	136,000

← NewerPage 19 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0100 MYR
2026-03-03	0.0100 MYR
2025-09-09	0.0150 MYR
2025-06-10	0.0150 MYR
2025-03-10	0.0200 MYR
2024-11-27	0.0400 MYR
2024-09-13	0.0300 MYR
2024-05-29	0.0250 MYR
2024-02-16	0.0300 MYR
2023-11-15	0.0300 MYR
2023-06-07	0.0200 MYR
2020-02-27	0.0100 MYR
2019-12-06	0.0200 MYR
2019-06-17	0.0300 MYR
2019-04-11	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.